59,150€
-0,85%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 59,38 | 61,33 | 58,87 | 59,06 | -1,01% | 312,00 |
| 07.08.2025 | 58,67 | 61,50 | 58,19 | 59,66 | 2,74% | 4.397,00 |
| 06.08.2025 | 65,01 | 71,40 | 57,16 | 58,07 | -18,81% | 7.687,00 |
| 05.08.2025 | 71,96 | 73,82 | 69,17 | 71,52 | -0,06% | 1.927,00 |
| 04.08.2025 | 68,46 | 72,00 | 68,00 | 71,57 | 4,19% | 97,00 |
| 01.08.2025 | 71,32 | 71,32 | 65,72 | 68,69 | -4,15% | 394,00 |
| 31.07.2025 | 73,57 | 76,45 | 71,32 | 71,67 | -1,67% | 41,00 |
| 30.07.2025 | 69,46 | 74,35 | 68,90 | 72,89 | 4,59% | 105,00 |
| 29.07.2025 | 71,19 | 75,12 | 69,59 | 69,69 | -1,89% | 185,00 |
| 28.07.2025 | 71,57 | 73,18 | 69,18 | 71,03 | -0,28% | 60,00 |
| 25.07.2025 | 70,47 | 71,49 | 69,31 | 71,23 | 1,21% | 331,00 |
| 24.07.2025 | 71,68 | 72,05 | 69,74 | 70,38 | -1,73% | 25,00 |
| 23.07.2025 | 68,73 | 71,92 | 68,04 | 71,62 | 5,13% | 807,00 |
| 22.07.2025 | 65,57 | 68,70 | 62,48 | 68,12 | 3,98% | 179,00 |
| 21.07.2025 | 67,48 | 68,50 | 65,35 | 65,51 | -2,76% | 137,00 |
| 18.07.2025 | 67,36 | 68,31 | 66,27 | 67,37 | 0,63% | 81,00 |
| 17.07.2025 | 66,09 | 68,35 | 65,88 | 66,95 | 1,27% | 73,00 |
| 16.07.2025 | 63,56 | 67,01 | 62,75 | 66,11 | 3,47% | 103,00 |
| 15.07.2025 | 64,75 | 65,37 | 63,21 | 63,89 | -0,54% | 1,00 |
| 14.07.2025 | 63,20 | 64,24 | 58,34 | 64,24 | -0,76% | 255,00 |
| 11.07.2025 | 67,52 | 68,80 | 64,55 | 64,73 | -4,24% | 909,00 |
| 10.07.2025 | 66,73 | 69,69 | 66,48 | 67,60 | 1,13% | 240,00 |
| 09.07.2025 | 64,26 | 67,26 | 64,25 | 66,84 | 3,04% | 96,00 |
| 08.07.2025 | 64,99 | 68,42 | 64,17 | 64,87 | -0,41% | 596,00 |
| 07.07.2025 | 62,11 | 65,29 | 60,77 | 65,14 | 4,89% | 355,00 |
| 04.07.2025 | 62,65 | 62,65 | 61,98 | 62,10 | -0,82% | 41,00 |
| 03.07.2025 | 62,28 | 63,66 | 61,70 | 62,62 | 0,66% | 150,00 |
| 02.07.2025 | 57,79 | 62,30 | 57,45 | 62,21 | 7,58% | 226,00 |
| 01.07.2025 | 55,26 | 57,89 | 53,54 | 57,82 | 5,24% | - |
| 30.06.2025 | 55,26 | 56,74 | 53,89 | 54,94 | 1,42% | - |
| 27.06.2025 | 54,60 | 55,29 | 52,88 | 54,17 | 0,00% | - |
| 26.06.2025 | 53,62 | 54,36 | 52,93 | 54,17 | 1,05% | - |
| 25.06.2025 | 56,50 | 57,41 | 53,31 | 53,61 | -4,05% | - |
| 24.06.2025 | 52,86 | 56,10 | 52,67 | 55,87 | 9,36% | 185,00 |
| 23.06.2025 | 50,45 | 51,47 | 48,48 | 51,09 | 1,36% | 185,00 |
| 20.06.2025 | 50,66 | 52,47 | 49,17 | 50,41 | -0,18% | 100,00 |
| 19.06.2025 | 51,47 | 51,58 | 49,45 | 50,50 | -1,91% | 84,00 |
| 18.06.2025 | 46,42 | 51,98 | 46,07 | 51,48 | 10,72% | 275,00 |
| 17.06.2025 | 46,75 | 47,28 | 45,52 | 46,50 | -2,19% | 320,00 |
| 16.06.2025 | 44,95 | 47,71 | 44,95 | 47,54 | 5,70% | 25,00 |
| 13.06.2025 | 47,14 | 47,14 | 44,69 | 44,98 | -4,69% | 214,00 |
| 12.06.2025 | 50,38 | 50,40 | 47,17 | 47,19 | -6,44% | 412,00 |
| 11.06.2025 | 50,11 | 53,65 | 49,86 | 50,44 | -0,04% | 1.271,00 |
| 10.06.2025 | 50,53 | 51,26 | 48,94 | 50,46 | 0,31% | 78,00 |
| 09.06.2025 | 47,51 | 50,58 | 47,51 | 50,31 | 5,42% | 789,00 |
| 06.06.2025 | 45,04 | 48,52 | 44,78 | 47,72 | 6,26% | 290,00 |
| 05.06.2025 | 44,24 | 46,90 | 43,92 | 44,91 | 1,17% | 72,00 |
| 04.06.2025 | 44,76 | 45,43 | 43,56 | 44,39 | -0,92% | 283,00 |
| 03.06.2025 | 41,88 | 44,85 | 41,40 | 44,80 | 7,01% | 772,00 |
| 02.06.2025 | 41,72 | 42,03 | 40,32 | 41,86 | 0,54% | 17,00 |
| 30.05.2025 | 41,07 | 41,89 | 40,04 | 41,64 | 1,18% | - |
| 29.05.2025 | 43,42 | 43,83 | 40,47 | 41,15 | -1,02% | 75,00 |
| 28.05.2025 | 42,23 | 42,44 | 40,62 | 41,57 | -1,06% | 20,00 |
| 27.05.2025 | 40,20 | 42,09 | 40,06 | 42,02 | 4,20% | 12,00 |
| 26.05.2025 | 39,70 | 41,45 | 39,54 | 40,32 | 1,31% | 1.200,00 |
| 23.05.2025 | 40,50 | 40,85 | 38,29 | 39,80 | -1,61% | 285,00 |
| 22.05.2025 | 38,68 | 40,80 | 38,09 | 40,45 | 4,15% | 194,00 |
| 21.05.2025 | 41,02 | 41,09 | 38,73 | 38,84 | -6,01% | 595,00 |
| 20.05.2025 | 42,00 | 42,48 | 40,94 | 41,32 | -2,07% | - |
| 19.05.2025 | 40,75 | 42,45 | 40,48 | 42,20 | -2,08% | 600,00 |
| 16.05.2025 | 42,31 | 43,74 | 42,03 | 43,09 | 1,83% | 462,00 |
| 15.05.2025 | 46,02 | 46,02 | 42,23 | 42,32 | -8,04% | 120,00 |
| 14.05.2025 | 48,02 | 49,02 | 45,51 | 46,02 | -4,21% | 227,00 |
| 13.05.2025 | 47,75 | 49,27 | 46,77 | 48,04 | 0,67% | 71,00 |
| 12.05.2025 | 42,14 | 48,69 | 41,83 | 47,72 | 13,89% | 2.437,00 |
| 09.05.2025 | 42,69 | 43,17 | 40,21 | 41,90 | -1,90% | 150,00 |
| 08.05.2025 | 41,19 | 44,91 | 40,82 | 42,71 | 4,01% | 2.486,00 |
| 07.05.2025 | 38,32 | 42,06 | 36,70 | 41,06 | -9,27% | 3.099,00 |
| 06.05.2025 | 45,64 | 46,18 | 43,75 | 45,25 | -1,57% | 368,00 |
| 05.05.2025 | 44,28 | 46,60 | 43,22 | 45,97 | 3,73% | 464,00 |
| 02.05.2025 | 41,88 | 46,64 | 41,78 | 44,32 | 5,05% | 227,00 |
| 30.04.2025 | 43,02 | 43,31 | 40,38 | 42,19 | -2,20% | 346,00 |
| 29.04.2025 | 42,20 | 44,99 | 41,90 | 43,14 | 2,43% | 149,00 |
| 28.04.2025 | 42,76 | 43,45 | 40,97 | 42,11 | -1,79% | 545,00 |
| 25.04.2025 | 41,14 | 43,28 | 40,69 | 42,88 | 4,59% | 157,00 |
| 24.04.2025 | 39,11 | 41,35 | 37,52 | 41,00 | 5,51% | 1.500,00 |
| 23.04.2025 | 36,70 | 41,25 | 36,70 | 38,86 | 5,86% | 357,00 |
| 22.04.2025 | 35,90 | 37,71 | 34,34 | 36,71 | 2,17% | 176,00 |
| 17.04.2025 | 34,64 | 36,15 | 34,49 | 35,93 | 3,55% | 220,00 |
| 16.04.2025 | 34,11 | 35,42 | 33,54 | 34,70 | -3,14% | 176,00 |
| 15.04.2025 | 34,77 | 36,49 | 34,56 | 35,82 | 1,80% | 222,00 |
| 14.04.2025 | 34,70 | 36,47 | 33,28 | 35,19 | 2,33% | 2.141,00 |
| 11.04.2025 | 34,57 | 35,35 | 32,46 | 34,39 | -0,28% | 207,00 |
| 10.04.2025 | 38,43 | 39,29 | 33,83 | 34,48 | -12,58% | 2.280,00 |
| 09.04.2025 | 32,50 | 41,51 | 30,51 | 39,44 | 21,18% | 599,00 |
| 08.04.2025 | 35,19 | 37,59 | 31,63 | 32,55 | -5,99% | 245,00 |
| 07.04.2025 | 31,50 | 36,39 | 26,45 | 34,62 | 8,96% | 1.986,00 |
| 04.04.2025 | 34,70 | 35,26 | 28,69 | 31,78 | -9,59% | 2.130,00 |
| 03.04.2025 | 40,80 | 41,30 | 35,14 | 35,15 | -19,99% | 783,00 |
| 02.04.2025 | 42,77 | 44,75 | 41,07 | 43,93 | 3,09% | - |
| 01.04.2025 | 42,49 | 44,38 | 41,47 | 42,61 | -0,12% | 24,00 |
| 31.03.2025 | 42,82 | 43,11 | 40,02 | 42,66 | -1,65% | 120,00 |
| 28.03.2025 | 45,56 | 45,82 | 42,80 | 43,38 | -4,93% | 350,00 |
| 27.03.2025 | 48,12 | 48,90 | 45,33 | 45,63 | -6,90% | 191,00 |
| 26.03.2025 | 51,11 | 52,01 | 48,69 | 49,01 | -3,68% | 107,00 |
| 25.03.2025 | 51,24 | 51,49 | 49,34 | 50,88 | -0,39% | 805,00 |
| 24.03.2025 | 49,79 | 51,22 | 48,00 | 51,08 | 6,21% | 1.640,00 |
| 21.03.2025 | 45,77 | 48,17 | 44,28 | 48,10 | 4,63% | 30,00 |
| 20.03.2025 | 46,91 | 48,49 | 45,68 | 45,97 | -2,00% | 209,00 |
| 19.03.2025 | 44,01 | 47,26 | 43,75 | 46,91 | 7,43% | 699,00 |